Perpetual Ltd (PPT.AU) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	17.29	17.36	17.04	17.08	+0.06%	253,474
2026-10-15	16.95	17.28	16.89	17.07	-0.18%	266,080
2026-10-14	17.45	17.45	16.99	17.10	-0.98%	222,571
2026-10-13	17.50	17.87	17.27	17.27	+0.12%	326,043
2026-10-12	17.34	17.34	16.96	17.25	-0.40%	225,634
2026-10-09	17.25	17.35	17.11	17.32	+0.99%	200,507
2026-10-08	16.87	17.23	16.86	17.15	+0.65%	240,668
2026-10-07	17.10	17.10	16.91	17.04	+0.53%	221,335
2026-10-06	16.73	17.05	16.73	16.95	+0.89%	421,429
2026-10-05	16.90	16.96	16.61	16.80	-0.59%	487,555
2026-10-02	16.95	17.02	16.71	16.90	+0.42%	469,251
2026-10-01	17.21	17.25	16.64	16.83	-2.21%	452,090
2026-09-30	17.25	17.34	17.09	17.21	-0.06%	479,505
2026-09-29	17.01	17.22	16.87	17.22	+1.29%	459,331
2026-09-28	16.76	17.05	16.68	17.00	+1.13%	473,259
2026-09-25	16.97	16.97	16.73	16.81	-1.18%	285,854
2026-09-24	16.74	17.02	16.74	17.01	-0.12%	262,180
2026-09-23	16.61	17.13	16.55	17.03	+2.41%	1,002,503
2026-09-22	16.59	17.00	16.55	16.63	-0.06%	888,617
2026-09-21	18.19	18.20	16.39	16.64	-15.10%	2,616,027
2026-09-18	18.66	19.61	18.62	19.60	+4.64%	2,000,019
2026-09-17	18.47	19.03	18.47	18.73	+0.48%	708,668
2026-09-16	18.09	18.93	18.00	18.64	-0.32%	475,792
2026-09-15	18.05	18.90	17.96	18.70	+3.54%	493,919
2026-09-14	18.65	18.65	17.91	18.06	-1.31%	361,679
2026-09-11	18.33	18.44	18.23	18.30	-0.87%	219,763
2026-09-10	18.42	18.58	18.29	18.46	-3.30%	301,147
2026-09-09	19.29	19.39	19.04	19.09	-1.24%	313,641
2026-09-08	19.23	19.41	19.22	19.33	+0.05%	303,255
2026-09-07	19.20	19.36	19.05	19.32	+1.20%	164,908
2026-09-04	19.00	19.17	19.00	19.09	+1.27%	135,324
2026-09-03	19.05	19.05	18.70	18.85	-0.53%	312,623
2026-09-02	19.00	19.10	18.89	18.95	-1.25%	267,978
2026-09-01	19.06	19.23	18.91	19.19	+0.63%	251,477
2026-08-31	19.40	19.44	19.07	19.07	-1.90%	322,837
2026-08-28	20.03	20.21	19.14	19.44	-3.91%	297,478
2026-08-27	19.60	20.26	18.91	20.23	+3.32%	450,744
2026-08-26	19.50	19.70	19.39	19.58	-0.51%	168,734
2026-08-25	19.08	19.68	19.08	19.68	+2.18%	145,864
2026-08-24	19.38	19.53	19.13	19.26	-1.28%	233,179
2026-08-21	19.29	19.78	19.22	19.51	-0.96%	174,474
2026-08-20	19.80	19.81	19.51	19.70	+0.20%	235,008
2026-08-19	19.39	19.66	19.18	19.66	+2.50%	221,027
2026-08-18	19.21	19.43	19.02	19.18	-1.34%	215,148
2026-08-17	19.33	19.58	19.17	19.44	+0.67%	333,333
2026-08-14	19.19	19.31	19.12	19.31	+0.84%	163,715
2026-08-13	19.22	19.23	18.88	19.15	+0.63%	176,989
2026-08-12	19.05	19.10	18.91	19.03	-0.89%	115,949
2026-08-11	18.82	19.25	18.73	19.20	+2.02%	286,478
2026-08-10	18.58	18.82	18.58	18.82	+0.53%	168,372
2026-08-07	18.83	18.86	18.55	18.72	-0.16%	170,202
2026-08-06	18.65	18.96	18.45	18.75	+0.27%	189,185
2026-08-05	18.58	18.80	18.50	18.70	+0.65%	167,501
2026-08-04	18.78	18.82	18.50	18.58	-0.48%	337,925
2026-08-03	18.89	18.95	18.62	18.67	-1.53%	251,156
2026-07-31	18.58	18.96	18.49	18.96	+1.61%	337,869
2026-07-30	19.40	19.41	18.08	18.66	-5.61%	673,914
2026-07-29	20.16	20.28	19.52	19.77	-2.03%	393,983
2026-07-28	19.56	20.35	19.47	20.18	+3.49%	514,620
2026-07-27	19.14	19.59	19.06	19.50	+3.07%	185,325
2026-07-24	19.09	19.09	18.63	18.92	-1.05%	214,293
2026-07-23	19.55	19.69	19.12	19.12	-2.15%	211,708
2026-07-22	19.13	19.59	19.13	19.54	+1.24%	345,370
2026-07-21	19.21	19.34	19.16	19.30	+0.47%	163,085
2026-07-20	19.21	19.29	19.01	19.21	+0.00%	271,507
2026-07-17	19.29	19.43	19.18	19.21	+0.16%	140,889
2026-07-16	19.17	19.23	18.98	19.18	+1.43%	251,699
2026-07-15	19.14	19.26	18.82	18.91	-0.05%	176,095
2026-07-14	19.00	19.15	18.76	18.92	-0.58%	124,997
2026-07-13	19.32	19.33	19.00	19.03	-1.30%	132,437
2026-07-10	19.22	19.33	18.96	19.28	+0.00%	173,431
2026-07-09	19.38	19.60	19.28	19.28	-0.05%	251,907
2026-07-08	19.20	19.29	18.86	19.29	+0.36%	216,212
2026-07-07	18.99	19.34	18.75	19.22	+0.95%	295,000
2026-07-06	19.05	19.25	18.82	19.04	+0.32%	366,461
2026-07-03	18.90	19.28	18.87	18.98	+1.33%	507,724
2026-07-02	18.55	19.46	17.60	18.73	+3.48%	1,724,485
2026-07-01	16.09	18.13	16.09	18.10	+16.77%	637,151
2026-06-30	15.17	15.53	15.15	15.50	+1.91%	510,001
2026-06-29	15.23	15.34	15.10	15.21	+0.13%	361,555
2026-06-26	15.26	15.37	15.10	15.19	-0.39%	358,015
2026-06-25	15.57	15.79	15.25	15.25	-1.99%	274,265
2026-06-24	15.70	15.70	15.29	15.56	-0.95%	498,134
2026-06-23	15.74	15.85	15.65	15.71	+0.45%	301,133
2026-06-22	15.75	15.82	15.56	15.64	-0.70%	285,339
2026-06-19	15.90	15.94	15.67	15.75	-1.01%	452,655
2026-06-18	16.13	16.28	15.85	15.91	-1.36%	273,506
2026-06-17	16.09	16.15	15.88	16.13	+0.37%	241,811
2026-06-16	16.01	16.32	16.00	16.07	-0.86%	196,111
2026-06-15	16.15	16.47	15.99	16.21	+0.68%	465,409
2026-06-12	16.40	16.42	16.10	16.10	-0.86%	199,865
2026-06-11	16.25	16.41	16.12	16.24	-0.67%	320,658
2026-06-10	16.18	16.60	16.18	16.35	+0.43%	347,852
2026-06-09	15.74	16.30	15.65	16.28	+3.50%	417,489
2026-06-05	15.51	15.96	15.51	15.73	+1.42%	238,425
2026-06-04	15.38	15.51	15.10	15.51	-0.19%	356,099
2026-06-03	15.69	15.79	15.53	15.54	-0.83%	190,194
2026-06-02	15.77	15.87	15.50	15.67	-2.31%	165,816
2026-06-01	15.83	16.09	15.79	16.04	+0.88%	136,158
2026-05-29	15.80	15.92	15.59	15.90	+1.34%	287,334
2026-05-28	15.97	16.04	15.49	15.69	-1.94%	230,844
2026-05-27	15.88	16.00	15.79	16.00	+0.31%	116,336
2026-05-26	16.02	16.16	15.74	15.95	-0.68%	200,920
2026-05-25	16.20	16.28	16.06	16.06	-1.29%	111,961
2026-05-22	16.23	16.37	16.12	16.27	+0.00%	121,258
2026-05-21	16.14	16.35	16.14	16.27	+1.81%	105,161
2026-05-20	16.29	16.35	15.98	15.98	-1.90%	141,066
2026-05-19	16.24	16.48	16.07	16.29	+2.13%	229,937
2026-05-18	16.20	16.36	15.90	15.95	-1.54%	185,901
2026-05-15	16.00	16.24	15.94	16.20	+2.27%	194,857
2026-05-14	15.91	15.96	15.69	15.84	-0.44%	234,701
2026-05-13	16.07	16.09	15.89	15.91	-1.73%	267,703
2026-05-12	16.60	16.65	16.06	16.19	-3.17%	233,166
2026-05-11	16.60	16.74	16.49	16.72	+0.78%	206,377
2026-05-08	16.66	16.76	16.51	16.59	-1.66%	162,075
2026-05-07	16.58	16.88	16.51	16.87	+2.12%	225,984
2026-05-06	16.68	16.83	16.52	16.52	-0.84%	190,083
2026-05-05	16.41	16.66	16.41	16.66	+0.36%	148,041
2026-05-04	16.60	16.66	16.41	16.60	-0.30%	296,533
2026-05-01	16.75	16.75	16.57	16.65	+0.48%	258,152
2026-04-30	16.67	16.78	16.50	16.57	-1.31%	543,341
2026-04-29	16.24	16.88	16.24	16.79	+1.76%	408,180
2026-04-28	16.20	16.50	16.03	16.50	+1.91%	300,656
2026-04-27	16.30	16.38	16.16	16.19	-0.98%	119,636
2026-04-24	16.18	16.36	16.07	16.35	+0.80%	271,591
2026-04-23	16.32	16.33	15.88	16.22	-0.92%	229,169
2026-04-22	16.65	16.68	16.32	16.37	-1.39%	117,973
2026-04-21	16.58	16.62	16.45	16.60	+0.73%	194,848
2026-04-20	16.45	16.49	16.27	16.48	+0.06%	135,324
2026-04-17	16.13	16.50	16.09	16.47	+2.30%	250,244
2026-04-16	16.50	16.58	16.02	16.10	-0.19%	187,121
2026-04-15	16.25	16.65	16.13	16.13	+0.50%	268,233
2026-04-14	16.35	16.39	16.05	16.05	+0.88%	245,622
2026-04-13	15.95	16.02	15.85	15.91	-0.50%	224,457
2026-04-10	16.25	16.30	15.80	15.99	-1.90%	278,323
2026-04-09	16.19	16.52	16.19	16.30	-1.03%	164,726
2026-04-08	16.31	16.69	16.31	16.47	+2.43%	241,849
2026-04-07	16.14	16.25	15.96	16.08	+1.77%	383,831
2026-04-02	16.16	16.32	15.71	15.80	-1.50%	258,273
2026-04-01	15.99	16.12	15.93	16.04	+1.13%	200,723
2026-03-31	15.74	15.99	15.66	15.86	+0.19%	240,195
2026-03-30	15.79	15.89	15.66	15.83	-1.19%	187,779
2026-03-27	16.17	16.17	15.85	16.02	-1.05%	192,857
2026-03-26	16.10	16.28	16.05	16.19	+0.19%	179,487
2026-03-25	16.12	16.18	15.91	16.16	+2.28%	334,101
2026-03-24	16.40	16.43	15.73	15.80	-1.86%	304,737
2026-03-23	15.90	16.16	15.65	16.10	-0.12%	248,941
2026-03-20	16.00	16.19	15.93	16.12	+1.51%	1,302,628
2026-03-19	16.10	16.10	15.63	15.88	-2.22%	545,483
2026-03-18	16.00	16.24	15.93	16.24	+0.81%	284,935
2026-03-17	16.97	16.97	16.07	16.11	-2.54%	293,357
2026-03-16	16.50	16.70	16.30	16.53	+1.79%	213,892
2026-03-13	16.11	16.41	16.11	16.24	+0.12%	156,330
2026-03-12	16.28	16.58	16.10	16.22	-5.09%	381,646
2026-03-11	17.22	17.30	17.09	17.09	-0.58%	326,559
2026-03-10	17.52	17.52	17.05	17.19	+0.94%	221,181
2026-03-09	17.30	17.49	16.70	17.03	-3.79%	412,816
2026-03-06	17.65	17.84	17.56	17.70	-0.67%	172,247
2026-03-05	17.84	18.00	17.63	17.82	+0.79%	343,655
2026-03-04	17.80	17.95	17.62	17.68	-1.61%	193,443
2026-03-03	18.34	18.34	17.73	17.97	-2.28%	290,400
2026-03-02	18.58	18.71	17.91	18.39	-0.81%	341,120
2026-02-27	18.67	18.68	18.10	18.54	-0.22%	516,892
2026-02-26	17.35	18.59	17.24	18.58	+8.34%	492,776
2026-02-25	16.91	17.21	16.91	17.15	+1.00%	171,962
2026-02-24	17.10	17.29	16.91	16.98	-1.11%	170,818
2026-02-23	17.41	17.45	17.10	17.17	-1.44%	182,316
2026-02-20	17.40	17.45	17.01	17.42	-1.30%	187,313
2026-02-19	17.60	17.72	17.37	17.65	+0.97%	262,891
2026-02-18	17.10	17.48	16.98	17.48	+2.88%	189,534
2026-02-17	17.20	17.20	16.82	16.99	+0.00%	114,514
2026-02-16	17.03	17.12	16.90	16.99	+0.00%	176,291
2026-02-13	16.96	17.07	16.75	16.99	-0.82%	270,318
2026-02-12	17.60	17.66	17.10	17.13	-3.38%	271,745
2026-02-11	17.81	17.81	17.30	17.73	-0.95%	205,427
2026-02-10	17.48	17.90	17.47	17.90	+3.41%	385,704
2026-02-09	17.00	17.33	17.00	17.31	+2.00%	241,568
2026-02-06	17.05	17.11	16.85	16.97	-2.13%	329,188
2026-02-05	17.31	17.44	17.17	17.34	-0.29%	197,988
2026-02-04	17.60	17.66	17.27	17.39	-2.19%	267,491
2026-02-03	17.88	17.89	17.50	17.78	+0.57%	244,860
2026-02-02	17.87	17.93	17.50	17.68	-2.37%	514,630
2026-01-30	19.13	19.13	17.65	18.11	-4.63%	767,855
2026-01-29	18.92	19.29	18.75	18.99	+1.01%	428,882
2026-01-28	19.09	19.21	18.70	18.80	-1.52%	173,108
2026-01-27	18.70	19.24	18.60	19.09	+2.19%	334,133
2026-01-23	18.62	18.85	18.60	18.68	-0.27%	120,189
2026-01-22	18.53	18.79	18.53	18.73	+1.24%	160,466
2026-01-21	18.70	18.70	18.45	18.50	-1.28%	219,147
2026-01-20	18.60	18.80	18.55	18.74	-0.37%	162,988
2026-01-19	18.93	19.04	18.71	18.81	-0.90%	128,640
2026-01-16	18.44	18.98	18.44	18.98	+2.54%	181,704
2026-01-15	18.60	18.67	18.44	18.51	-0.54%	185,746
2026-01-14	18.71	18.83	18.60	18.61	-0.48%	130,065
2026-01-13	18.80	18.95	18.67	18.70	-0.64%	176,359
2026-01-12	19.01	19.21	18.70	18.82	-1.05%	162,248
2026-01-09	19.37	19.56	19.02	19.02	-1.81%	144,248
2026-01-08	19.40	19.46	19.21	19.37	+0.10%	137,504
2026-01-07	18.86	19.47	18.76	19.35	+2.33%	303,648
2026-01-06	18.79	19.07	18.72	18.91	+1.61%	214,933
2026-01-05	18.77	18.96	18.57	18.61	-1.43%	95,596
2026-01-02	18.70	18.91	18.70	18.88	+1.18%	71,395
2025-12-31	18.72	18.81	18.55	18.66	-1.11%	92,156
2025-12-30	18.85	19.04	18.74	18.87	+0.16%	109,665
2025-12-29	19.01	19.07	18.75	18.84	-1.57%	95,446
2025-12-24	18.72	19.14	18.72	19.14	+0.47%	86,646
2025-12-23	19.00	19.19	18.80	19.05	+1.17%	154,178
2025-12-22	18.99	19.07	18.70	18.83	-1.00%	160,148
2025-12-19	18.94	19.16	18.87	19.02	+0.21%	340,716
2025-12-18	18.83	18.99	18.64	18.98	+0.96%	202,668
2025-12-17	18.92	19.11	18.63	18.80	-0.48%	223,565
2025-12-16	18.68	18.94	18.63	18.89	+1.23%	196,367
2025-12-15	18.98	19.18	18.66	18.66	-2.15%	168,734
2025-12-12	18.85	19.12	18.80	19.07	+1.17%	234,282
2025-12-11	18.85	19.02	18.81	18.85	+0.64%	131,098
2025-12-10	19.00	19.00	18.71	18.73	-1.42%	114,563
2025-12-09	18.99	19.04	18.81	19.00	+0.05%	132,429
2025-12-08	18.62	19.02	18.62	18.99	+1.23%	146,994
2025-12-05	18.88	18.92	18.61	18.76	-0.95%	132,699
2025-12-04	18.86	19.04	18.70	18.94	+0.91%	175,328
2025-12-03	18.70	19.12	18.70	18.77	+0.11%	160,595
2025-12-02	18.60	18.93	18.60	18.75	-0.42%	110,638
2025-12-01	19.08	19.16	18.78	18.83	-1.88%	89,021
2025-11-28	19.25	19.29	19.03	19.19	-0.26%	143,138
2025-11-27	19.00	19.33	19.00	19.24	+0.05%	175,262
2025-11-26	18.98	19.27	18.94	19.23	+2.29%	218,100
2025-11-25	18.69	18.92	18.58	18.80	+0.16%	195,164
2025-11-24	18.59	18.86	18.50	18.77	+1.79%	433,461
2025-11-21	18.38	18.44	18.20	18.44	-0.97%	175,866
2025-11-20	17.93	18.63	17.93	18.62	+3.73%	192,166
2025-11-19	18.11	18.20	17.85	17.95	-0.88%	375,270
2025-11-18	18.49	18.49	18.05	18.11	-3.21%	342,527
2025-11-17	18.77	18.77	18.61	18.71	-0.32%	229,802
2025-11-14	18.97	19.02	18.74	18.77	-3.05%	197,461
2025-11-13	19.43	19.63	19.25	19.36	-0.21%	331,807
2025-11-12	19.59	19.60	19.25	19.40	+0.36%	130,865
2025-11-11	19.24	19.59	19.20	19.33	+0.94%	187,218
2025-11-10	19.19	19.25	19.05	19.15	+1.59%	320,127
2025-11-07	19.10	19.11	18.83	18.85	-1.41%	135,345
2025-11-06	19.21	19.23	18.95	19.12	-0.16%	285,406
2025-11-05	19.17	19.17	18.70	19.15	+1.00%	183,140
2025-11-04	19.21	19.21	18.82	18.96	-0.73%	165,188
2025-11-03	19.25	19.25	19.05	19.10	-0.47%	222,500
2025-10-31	19.40	19.43	19.17	19.19	-1.08%	236,743
2025-10-30	19.11	19.45	19.11	19.40	+0.88%	394,270
2025-10-29	19.27	19.45	19.18	19.23	+0.52%	368,172
2025-10-28	19.15	19.27	18.95	19.13	-0.10%	282,971
2025-10-27	19.23	19.23	18.99	19.15	-0.88%	435,322
2025-10-24	19.66	19.73	19.29	19.32	+0.10%	338,265
2025-10-23	20.23	20.23	19.27	19.30	-4.31%	381,552

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jul (+9.13%). Peor mes: Sep (-9.12%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.15%
Feb-1.30%
Mar-8.48%
Abr-5.56%
May+1.38%
Jun-0.92%
Jul+9.13%
Ago+2.81%
Sep-9.12%
Oct+2.62%
Nov+0.47%
Dic-0.90%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Perpetual Ltd (PPT.AU)?

17.08 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de PPT.AU?

Máximo de 21.41 y mínimo de 15.10 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Perpetual Ltd?

Históricamente, el mes más fuerte de PPT.AU ha sido Jul (media +9.13%) y el más débil Sep (media -9.12%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.